GPW
GPW
2026-10-15T18:18:51.000000Z
16.00
13035
28365
0
0
0
False
False
|
Statystyka rynku Global Connect
|
|
Global Connect statistics
|
|
2026.10.15
|
|
|
Statystyka sesji / Session statistics
|
|
|
Liczba papierów / Number of securities
|
Obroty / Turnover
|
Liczba
|
|
Instrumenty
|
w tym / including
|
Wolumen
|
Wartość
|
Wartość
|
transakcji
|
|
Instruments
|
razem
|
rosnących
|
malejących
|
bez zmiany
|
(szt.)
|
(tys. zł)
|
(tys. EURO)
|
Number of
|
|
|
total
|
advances
|
declines
|
unchanged
|
Volume
|
Value
|
Value
|
transactions
|
|
|
|
|
|
|
|
(PLN thous.)
|
(EURO thous.)
|
|
|
Akcje/Shares
|
49
|
15
|
20
|
14
|
4482
|
1873.14271
|
428.7250716
|
374
|
|
ETF/ETF
|
6
|
0
|
4
|
2
|
9328
|
941.33186
|
215.4521206
|
403
|
False
False
|
|
Akcje / Shares
|
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Skrót
Ticker
|
Waluta
notowania
Trading
currency
|
Kurs
zamknięcia
Closing
price
|
Kurs
odniesienia
Reference
price
|
Zmiana
kursu
(%)
Change
(%)
|
Kurs
otwarcia
Opening
price
|
Kurs
min.
Low
price
|
Kurs
maks.
High
price
|
Kurs
ostatni
Last
price
|
Kurs
średni
Average
price
|
Liczba
transakcji
Number
of
trades
|
Wolumen
(szt.)
Volume
|
Wartość
obrotu
Trading
value
|
|
DE000A1EWWW0
|
ADIDAS
|
ADS
|
PLN
|
681
|
640
|
6.4063
|
681
|
681
|
681
|
681
|
681
|
1
|
5
|
3405
|
|
US0079031078
|
ADVANCED
|
AMD
|
PLN
|
2100
|
2277
|
-7.7734
|
2177.5
|
2100
|
2211
|
2100
|
2152.8824
|
11
|
17
|
36599
|
|
DE0008404005
|
ALLIANZ
|
ALV
|
PLN
|
1903
|
1822
|
4.4457
|
1903
|
1903
|
1903
|
1903
|
1903
|
1
|
1
|
1903
|
|
US02079K3059
|
ALPHABET
|
GOGL
|
PLN
|
1352
|
1393
|
-2.9433
|
1340.4
|
1336.6
|
1352
|
1352
|
1340.4333
|
6
|
18
|
24127.8
|
|
US0231351067
|
AMAZON
|
AMZN
|
PLN
|
990.4
|
1016.4
|
-2.558
|
980.4
|
972
|
990.4
|
990.4
|
981.1889
|
10
|
36
|
35322.8
|
|
US0378331005
|
APPLE
|
AAPL
|
PLN
|
1350
|
1347.6
|
.1781
|
1360.2
|
1350
|
1360.2
|
1350
|
1358.5
|
2
|
6
|
8151
|
|
NL0010273215
|
ASML
|
ASML
|
PLN
|
6423
|
6700
|
-4.1343
|
6297
|
6206
|
6423
|
6423
|
6366.7826
|
11
|
23
|
146436
|
|
DE000BAY0017
|
BAYER
|
BAY
|
PLN
|
197.95
|
197.95
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US0846707026
|
BERKSHIRE
|
BRKB
|
PLN
|
2084.5
|
2054
|
1.4849
|
2084.5
|
2079.5
|
2084.5
|
2084.5
|
2084.0455
|
3
|
11
|
22924.5
|
|
DE0005190003
|
BMW
|
BMW
|
PLN
|
237.1
|
235.3
|
.765
|
244
|
237.1
|
244
|
237.1
|
239.9714
|
3
|
14
|
3359.6
|
|
US0970231058
|
BOEING
|
BOEG
|
PLN
|
730.7
|
737.9
|
-.9757
|
730.7
|
730.7
|
730.7
|
730.7
|
730.7
|
1
|
7
|
5114.9
|
|
DK0010181759
|
CARLSBERG
|
CARL
|
PLN
|
552.2
|
552.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US1912161007
|
COCACOLA
|
COLA
|
PLN
|
365.45
|
350.6
|
4.2356
|
363.4
|
361.55
|
366.45
|
365.45
|
363.0874
|
5
|
195
|
70802.05
|
|
US5324571083
|
ELILILLY
|
LILY
|
PLN
|
4832
|
4651
|
3.8916
|
4821
|
4821
|
4832
|
4832
|
4822.8333
|
2
|
12
|
57874
|
|
US30233Q1085
|
EXXONMOB
|
EXXN
|
PLN
|
688.2
|
673.4
|
2.1978
|
689.7
|
688.2
|
689.7
|
688.2
|
688.5
|
2
|
20
|
13770
|
|
SE0000106270
|
HANDM
|
HANM
|
PLN
|
61.96
|
61.96
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
ES0148396007
|
INDITEX
|
ITX
|
PLN
|
233
|
233
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
LU2290522684
|
INPOST
|
INPT
|
PLN
|
66.55
|
67.75
|
-1.7712
|
66.65
|
66.55
|
67.75
|
66.55
|
66.7514
|
74
|
1596
|
106535.2
|
|
US4581401001
|
INTEL
|
INTL
|
PLN
|
365.45
|
396.2
|
-7.7612
|
372.65
|
360
|
372.65
|
365.45
|
368.7847
|
17
|
180
|
66381.25
|
|
PTJMT0AE0001
|
JERONIMO
|
JMT
|
PLN
|
77
|
75.5
|
1.9868
|
77
|
77
|
77
|
77
|
77
|
1
|
30
|
2310
|
|
US46625H1005
|
JPMORGAN
|
JPM
|
PLN
|
1296
|
1296
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US5801351017
|
MCDONALDS
|
MCDL
|
PLN
|
957
|
928
|
3.125
|
940
|
940
|
957
|
957
|
949.3333
|
3
|
9
|
8544
|
|
DE0007100000
|
MERCEDES
|
MBG
|
PLN
|
174.44
|
174.44
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US30303M1027
|
META
|
META
|
PLN
|
2836.5
|
2967.5
|
-4.4145
|
2847
|
2836.5
|
2867
|
2836.5
|
2846.75
|
4
|
12
|
34161
|
|
US5951121038
|
MICRONTEC
|
MCRN
|
PLN
|
3561.5
|
3651
|
-2.4514
|
3450.5
|
3399
|
3561.5
|
3561.5
|
3456.26
|
13
|
25
|
86406.5
|
|
US5949181045
|
MICROSOFT
|
MSFT
|
PLN
|
2065
|
2120
|
-2.5943
|
2075.5
|
2046
|
2085.5
|
2065
|
2069.1282
|
15
|
39
|
80696
|
|
US64110L1061
|
NETFLIX
|
NFLX
|
PLN
|
279
|
279.25
|
-.0895
|
279
|
279
|
279
|
279
|
279
|
1
|
3
|
837
|
|
US6541061031
|
NIKE
|
NIKE
|
PLN
|
143.1
|
138
|
3.6957
|
137.92
|
137.92
|
143.1
|
143.1
|
139.7175
|
7
|
680
|
95007.88
|
|
US67066G1040
|
NVIDIA
|
NVDA
|
PLN
|
850.3
|
882.8
|
-3.6815
|
853.9
|
834
|
853.9
|
850.3
|
848.2952
|
73
|
394
|
334228.3
|
|
DK0062498333
|
NVONORDSK
|
NVO
|
PLN
|
153
|
150
|
2
|
150
|
148.1
|
153
|
153
|
149.8327
|
9
|
186
|
27868.88
|
|
US68389X1054
|
ORACLE
|
ORCL
|
PLN
|
501.4
|
524.7
|
-4.4406
|
504.2
|
499.65
|
504.4
|
501.4
|
503.4692
|
12
|
78
|
39270.6
|
|
US69608A1088
|
PALANTIR
|
PLTR
|
PLN
|
772.5
|
823.4
|
-6.1817
|
779.8
|
772.5
|
779.8
|
772.5
|
774.3074
|
17
|
81
|
62718.9
|
|
DE000PAH0038
|
PORSCHE
|
PSHE
|
PLN
|
109.9
|
109.9
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US7427181091
|
PROCTER
|
PCGL
|
PLN
|
580
|
580
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
NL0013654783
|
PROSUS
|
PRX
|
PLN
|
157.58
|
157.58
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007030009
|
RHEINMET
|
RHM
|
PLN
|
4448
|
4300
|
3.4419
|
4422
|
4422
|
4448
|
4448
|
4428.5
|
2
|
4
|
17714
|
|
US7707001027
|
ROBINHOOD
|
HOOD
|
PLN
|
422
|
422
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007037129
|
RWE
|
RWE
|
PLN
|
259.5
|
259.5
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE0007164600
|
SAP
|
SAP
|
PLN
|
862.9
|
852.2
|
1.2556
|
862.9
|
862.9
|
862.9
|
862.9
|
862.9
|
1
|
3
|
2588.7
|
|
DE0007236101
|
SIEMENS
|
SIE
|
PLN
|
1221.2
|
1221.2
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US84615Q1031
|
SPACEEXPL
|
SPCX
|
PLN
|
581.4
|
610.1
|
-4.7041
|
586.5
|
556.1
|
589.4
|
581.4
|
573.8766
|
33
|
414
|
237584.9
|
|
US8740541094
|
TAKETWO
|
TTWO
|
PLN
|
808.5
|
802.5
|
.7477
|
793.5
|
783
|
808.5
|
808.5
|
796.3667
|
18
|
225
|
179182.5
|
|
US88160R1014
|
TESLA
|
TSLA
|
PLN
|
1401.6
|
1433.2
|
-2.2049
|
1420.6
|
1400
|
1420.6
|
1401.6
|
1407.3455
|
7
|
11
|
15480.8
|
|
US90353T1007
|
UBER
|
UBER
|
PLN
|
271.55
|
281
|
-3.363
|
273.85
|
271.55
|
273.85
|
271.55
|
272.55
|
2
|
23
|
6268.65
|
|
DK0061539921
|
VESTAS
|
VEST
|
PLN
|
110.05
|
110.05
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
US92826C8394
|
VISA
|
VISA
|
PLN
|
1532
|
1561.4
|
-1.8829
|
1532
|
1532
|
1532
|
1532
|
1532
|
2
|
12
|
18384
|
|
DE0007664039
|
VOLKSWAGEN
|
VOW
|
PLN
|
292.5
|
297.8
|
-1.7797
|
294.3
|
292.2
|
294.3
|
292.5
|
292.86
|
4
|
50
|
14643
|
|
SE0000115446
|
VOLVO
|
VOLV
|
PLN
|
124.8
|
124.8
|
0
|
---
|
0
|
0
|
---
|
0
|
0
|
0
|
0
|
|
DE000ZAL1111
|
ZALANDO
|
ZAL
|
PLN
|
105.5
|
107.45
|
-1.8148
|
105.5
|
105.5
|
105.5
|
105.5
|
105.5
|
1
|
62
|
6541
|
False
False
|
|
ETF / ETF
|
|
Liczba
instrumentów
w obrocie
Number
of
certificates
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Waluta
notowania
Trading
currency
|
Kurs
zamknięcia
Closing
price
|
Kurs
odniesienia
Reference
price
|
Zmiana
kursu
(%)
Change
(%)
|
Kurs
otwarcia
Opening
price
|
Kurs
min.
Low
price
|
Kurs
maks.
High
price
|
Kurs
ostatni
Last
price
|
Kurs
średni
Average
price
|
Liczba
transakcji
Number
of
trades
|
Wolumen
(szt.)
Volume
|
Wartość
obrotu
Trading
value
|
|
49000000
|
IE000X59ZHE2
|
ETFAIFS
|
PLN
|
43.68
|
45.285
|
-3.5442
|
44.12
|
42.475
|
45
|
43.68
|
42.9035
|
154
|
7827
|
335806.01
|
|
119800000
|
IE00B4L5YC18
|
ETFEUNM
|
PLN
|
239.55
|
246.5
|
-2.8195
|
241.25
|
237.5
|
249.3
|
239.55
|
240.0811
|
70
|
560
|
134445.4
|
|
102869171
|
IE00B4L5YX21
|
ETFISIJPA
|
PLN
|
319.55
|
328.55
|
-2.7393
|
319.55
|
318.5
|
319.55
|
319.55
|
319.2109
|
6
|
32
|
10214.75
|
|
984405987
|
IE00B4L5Y983
|
ETFIWDA
|
PLN
|
578.2
|
589.3
|
-1.8836
|
572.8
|
569.2
|
582
|
578.2
|
576.1102
|
161
|
757
|
436115.4
|
|
39040000
|
IE000UL6CLP7
|
ETFSLVR
|
PLN
|
150.2
|
150.2
|
0
|
149.58
|
149.58
|
151.42
|
150.2
|
150.4
|
3
|
3
|
451.2
|
|
100000000
|
IE00BMVB5P51
|
ETFV60A
|
PLN
|
164.26
|
164.26
|
0
|
163.5
|
162.14
|
164.26
|
164.26
|
163.0812
|
9
|
149
|
24299.1
|
False
False
|
|
Transakcje pozasesyjne / Off-electronic order book trades
|
|
Kod ISIN
ISIN code
|
Nazwa
Security
name
|
Waluta
notowania
Trading
currency
|
Cena
Price
|
Wolumen
Volume
|
Wartość
obrotu
(tys)
Trading
value
(thous.)
|
|
Transakcje pakietowe/Block trades
|
False
False
|
|
Wyjaśnienia do tabel z wynikami sesji / Notes to quotation tables
|
|
Kurs zamknięcia
- kurs ostatniej transakcji. Jeżeli na danej sesji nie zawarto żadnej transakcji, wówczas kurs zamknięcia jest równy kursowi odniesienia na danej sesji. W szczególnych sytuacjach kurs zamknięcia może być wyznaczony przez przewodniczącego sesji i może być inny niż kurs ostatniej transakcji.
|
Closing price
- last transaction price. If there was no transaction during a given session, the closing price is equal to the reference price on a given session. In special casess, the session chairman may determine the closing price and it may be different than the the last transaction price.
|
|
|
|
Zmiana kursu
- procentowa zmiana kursu zamknięcia w stosunku do poprzedniej sesji.
|
Price change
- percentage change of the closing price from the last session.
|
|
|
False
False